暴风退(300431)股票行情
暴风退(300431)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2020-11-09 | 0.29 | 0.28 | -0.01 | -3.45% | 0.27 | 0.30 | 278644 | 799.41 | 11.23% | 6.00 |
| 2020-11-06 | 0.29 | 0.29 | 0.00 | 0.00% | 0.28 | 0.30 | 140106 | 409.57 | 5.65% | 0.00 |
| 2020-11-05 | 0.29 | 0.29 | 0.01 | 3.57% | 0.28 | 0.30 | 131967 | 382.97 | 5.32% | 0.00 |
| 2020-11-04 | 0.28 | 0.28 | 0.00 | 0.00% | 0.28 | 0.29 | 76589 | 216.69 | 3.09% | 0.00 |
| 2020-11-03 | 0.28 | 0.28 | 0.00 | 0.00% | 0.27 | 0.29 | 102200 | 286.04 | 4.12% | 0.00 |
| 2020-11-02 | 0.28 | 0.28 | -0.01 | -3.45% | 0.28 | 0.29 | 61597 | 174.52 | 2.48% | 0.00 |
| 2020-10-30 | 0.29 | 0.29 | 0.00 | 0.00% | 0.27 | 0.29 | 97858 | 275.31 | 3.94% | 0.00 |
| 2020-10-29 | 0.29 | 0.29 | 0.00 | 0.00% | 0.28 | 0.29 | 75640 | 213.87 | 3.05% | 0.00 |
| 2020-10-28 | 0.31 | 0.29 | -0.02 | -6.45% | 0.28 | 0.32 | 169904 | 504.02 | 6.85% | 0.00 |
| 2020-10-27 | 0.29 | 0.31 | 0.02 | 6.90% | 0.29 | 0.32 | 111771 | 342.11 | 4.51% | 0.00 |
| 2020-10-26 | 0.29 | 0.29 | 0.01 | 3.57% | 0.28 | 0.30 | 112422 | 328.30 | 4.53% | 5.00 |
| 2020-10-23 | 0.29 | 0.28 | 0.00 | 0.00% | 0.28 | 0.29 | 40689 | 115.58 | 1.64% | 24.00 |
| 2020-10-22 | 0.29 | 0.28 | -0.01 | -3.45% | 0.28 | 0.29 | 49099 | 139.44 | 1.98% | 0.00 |
| 2020-10-21 | 0.31 | 0.29 | -0.02 | -6.45% | 0.29 | 0.31 | 107325 | 316.59 | 4.33% | 0.00 |
| 2020-10-20 | 0.28 | 0.31 | 0.03 | 10.71% | 0.28 | 0.32 | 227506 | 679.71 | 9.17% | 0.00 |
| 2020-10-19 | 0.28 | 0.28 | 0.00 | 0.00% | 0.28 | 0.29 | 64503 | 182.81 | 2.60% | 0.00 |
| 2020-10-16 | 0.28 | 0.28 | 0.00 | 0.00% | 0.27 | 0.29 | 118224 | 332.62 | 4.77% | 0.00 |
| 2020-10-15 | 0.28 | 0.28 | -0.01 | -3.45% | 0.27 | 0.29 | 86017 | 242.28 | 3.47% | 2.00 |
| 2020-10-14 | 0.29 | 0.29 | 0.00 | 0.00% | 0.27 | 0.29 | 222072 | 625.13 | 8.95% | 50.00 |
| 2020-10-13 | 0.31 | 0.29 | -0.02 | -6.45% | 0.29 | 0.32 | 209947 | 627.66 | 8.46% | 0.00 |
| 2020-10-12 | 0.31 | 0.31 | 0.00 | 0.00% | 0.29 | 0.33 | 268755 | 832.99 | 10.83% | 0.00 |
| 2020-10-09 | 0.37 | 0.31 | -0.05 | -13.89% | 0.30 | 0.37 | 394023 | 1297.06 | 15.88% | 4.80 |
| 2020-09-30 | 0.29 | 0.36 | 0.04 | 12.50% | 0.28 | 0.38 | 528765 | 1780.32 | 21.32% | 0.00 |
| 2020-09-29 | 0.30 | 0.32 | -0.06 | -15.79% | 0.30 | 0.34 | 747406 | 2250.12 | 30.13% | 139.60 |
| 2020-09-28 | 0.38 | 0.38 | -0.10 | -20.83% | 0.38 | 0.38 | 1288 | 4.89 | 0.05% | 0.00 |
| 2020-09-25 | 0.48 | 0.48 | -0.12 | -20.00% | 0.48 | 0.48 | 2773 | 13.31 | 0.11% | 0.00 |
| 2020-09-24 | 0.60 | 0.60 | -0.15 | -20.00% | 0.60 | 0.60 | 399 | 2.39 | 0.02% | 0.00 |
| 2020-09-23 | 0.75 | 0.75 | -0.19 | -20.21% | 0.75 | 0.75 | 179 | 1.34 | 0.01% | 3.00 |
| 2020-09-22 | 0.94 | 0.94 | -0.24 | -20.34% | 0.94 | 0.94 | 89 | 0.84 | 0.00% | 1.00 |
| 2020-09-21 | 1.18 | 1.18 | -0.30 | -20.27% | 1.18 | 1.18 | 1123 | 13.25 | 0.05% | 0.00 |
| 2020-06-30 | 1.47 | 1.48 | -0.04 | -2.63% | 1.47 | 1.56 | 254678 | 3815.39 | 10.27% | 0.00 |
| 2020-06-29 | 1.59 | 1.52 | -0.10 | -6.17% | 1.49 | 1.60 | 240612 | 3696.38 | 9.70% | 0.00 |
| 2020-06-24 | 1.72 | 1.62 | -0.12 | -6.90% | 1.60 | 1.75 | 308144 | 5056.43 | 12.42% | 0.00 |
| 2020-06-23 | 1.71 | 1.74 | 0.03 | 1.75% | 1.71 | 1.80 | 249826 | 4378.28 | 10.07% |
| 2020-06-22 | 1.69 | 1.71 | -0.10 | -5.52% | 1.69 | 1.81 | 346060 | 5988.51 | 13.95% |
| 2020-06-19 | 1.77 | 1.81 | -0.16 | -8.12% | 1.77 | 1.93 | 515812 | 9402.28 | 20.79% |
| 2020-06-18 | 1.82 | 1.97 | 0.18 | 10.06% | 1.76 | 1.97 | 504765 | 9571.12 | 20.35% |
| 2020-06-17 | 1.86 | 1.79 | -0.08 | -4.28% | 1.76 | 1.86 | 336917 | 6037.62 | 13.58% |
| 2020-06-16 | 1.95 | 1.87 | -0.07 | -3.61% | 1.85 | 2.01 | 321821 | 6109.86 | 12.97% |
| 2020-06-15 | 1.96 | 1.94 | -0.07 | -3.48% | 1.94 | 2.10 | 318590 | 6399.92 | 12.84% |
| 2020-06-12 | 1.98 | 2.01 | -0.11 | -5.19% | 1.98 | 2.11 | 346199 | 7060.56 | 13.96% |
| 2020-06-11 | 2.20 | 2.12 | -0.18 | -7.83% | 2.10 | 2.34 | 466615 | 10306.28 | 18.81% |
| 2020-06-10 | 2.06 | 2.30 | 0.01 | 0.44% | 2.06 | 2.48 | 796278 | 17274.54 | 32.10% |
| 2020-06-09 | 1.87 | 2.29 | 0.21 | 10.10% | 1.87 | 2.29 | 746899 | 15243.80 | 30.72% |
| 2020-06-08 | 2.08 | 2.08 | -0.23 | -9.96% | 2.08 | 2.08 | 29389 | 611.29 | 1.21% |
| 2020-06-05 | 2.83 | 2.31 | -0.26 | -10.12% | 2.31 | 2.83 | 223370 | 5560.03 | 9.19% |
| 2020-06-04 | 2.49 | 2.57 | 0.23 | 9.83% | 2.48 | 2.57 | 242030 | 6174.66 | 9.95% |
| 2020-06-03 | 2.13 | 2.34 | 0.21 | 9.86% | 2.13 | 2.34 | 379704 | 8723.15 | 15.62% |
| 2020-06-02 | 1.96 | 2.13 | 0.19 | 9.79% | 1.85 | 2.13 | 508022 | 10490.73 | 20.89% |
| 2020-06-01 | 1.75 | 1.94 | 0.18 | 10.23% | 1.63 | 1.94 | 600298 | 11150.92 | 24.69% |
| 2020-05-29 | 1.60 | 1.76 | 0.16 | 10.00% | 1.55 | 1.76 | 369265 | 6310.04 | 15.19% |
| 2020-05-28 | 1.47 | 1.60 | 0.15 | 10.34% | 1.42 | 1.60 | 328396 | 5085.93 | 13.51% |
| 2020-05-27 | 1.44 | 1.45 | -0.01 | -0.68% | 1.40 | 1.49 | 167394 | 2433.83 | 6.88% |
| 2020-05-26 | 1.34 | 1.46 | 0.07 | 5.04% | 1.33 | 1.48 | 231611 | 3277.65 | 9.53% |
| 2020-05-25 | 1.49 | 1.39 | -0.15 | -9.74% | 1.39 | 1.50 | 267660 | 3777.14 | 11.01% |
| 2020-05-22 | 1.67 | 1.54 | -0.17 | -9.94% | 1.54 | 1.73 | 373277 | 5985.75 | 15.35% |
| 2020-05-21 | 1.46 | 1.71 | 0.16 | 10.32% | 1.45 | 1.71 | 384324 | 6107.43 | 15.81% |
| 2020-05-20 | 1.63 | 1.55 | -0.07 | -4.32% | 1.52 | 1.63 | 161370 | 2513.91 | 6.64% |
| 2020-05-19 | 1.62 | 1.62 | -0.01 | -0.61% | 1.61 | 1.67 | 106400 | 1736.05 | 4.38% |
| 2020-05-18 | 1.72 | 1.63 | -0.11 | -6.32% | 1.62 | 1.72 | 174388 | 2877.73 | 7.17% |
| 2020-05-15 | 1.78 | 1.74 | -0.08 | -4.40% | 1.72 | 1.83 | 139590 | 2464.06 | 5.74% |
| 2020-05-14 | 1.76 | 1.82 | 0.06 | 3.41% | 1.69 | 1.88 | 200463 | 3609.47 | 8.24% |
| 2020-05-13 | 1.85 | 1.76 | -0.11 | -5.88% | 1.71 | 1.87 | 163932 | 2913.70 | 6.74% |
| 2020-05-12 | 1.94 | 1.87 | -0.07 | -3.61% | 1.83 | 1.94 | 120261 | 2248.01 | 4.95% |
| 2020-05-11 | 1.98 | 1.94 | -0.07 | -3.48% | 1.92 | 2.06 | 139617 | 2750.95 | 5.74% |
| 2020-05-08 | 1.96 | 2.01 | 0.08 | 4.15% | 1.95 | 2.03 | 149278 | 2988.02 | 6.14% |
| 2020-05-07 | 1.83 | 1.93 | -0.08 | -3.98% | 1.83 | 2.02 | 186083 | 3622.00 | 7.65% |
| 2020-04-30 | 2.04 | 2.01 | -0.03 | -1.47% | 1.98 | 2.10 | 107647 | 2176.22 | 4.43% |
| 2020-04-29 | 1.91 | 2.04 | 0.08 | 4.08% | 1.91 | 2.13 | 193162 | 3950.73 | 7.94% |
| 2020-04-28 | 2.05 | 1.96 | -0.13 | -6.22% | 1.93 | 2.13 | 181364 | 3643.52 | 7.46% |
| 2020-04-27 | 2.15 | 2.09 | -0.08 | -3.69% | 2.04 | 2.26 | 170268 | 3643.29 | 7.00% |
| 2020-04-24 | 2.34 | 2.17 | -0.17 | -7.26% | 2.16 | 2.34 | 170990 | 3789.02 | 7.03% |
| 2020-04-23 | 2.31 | 2.34 | 0.00 | 0.00% | 2.31 | 2.45 | 115005 | 2736.55 | 4.73% |
| 2020-04-22 | 2.40 | 2.34 | -0.07 | -2.90% | 2.30 | 2.40 | 120159 | 2801.76 | 4.94% |
| 2020-04-21 | 2.42 | 2.41 | -0.06 | -2.43% | 2.35 | 2.46 | 118138 | 2826.73 | 4.86% |
| 2020-04-20 | 2.50 | 2.47 | -0.01 | -0.40% | 2.44 | 2.51 | 76083 | 1872.40 | 3.13% |
| 2020-04-17 | 2.50 | 2.48 | -0.02 | -0.80% | 2.47 | 2.55 | 82892 | 2074.58 | 3.41% |
| 2020-04-16 | 2.50 | 2.50 | -0.01 | -0.40% | 2.47 | 2.56 | 86267 | 2164.81 | 3.55% |
| 2020-04-15 | 2.49 | 2.51 | -0.05 | -1.95% | 2.48 | 2.61 | 103244 | 2633.20 | 4.25% |
| 2020-04-14 | 2.48 | 2.56 | 0.09 | 3.64% | 2.46 | 2.64 | 108467 | 2772.25 | 4.46% |
深证大盘股票行情在线 K线走势图
暴风退(300431)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
